Golden Ocean Group Limited (OSL:GOGL)
Norway · Delayed Price · Currency is NOK 84.85
-0.75 (-0.88%)
Aug 1, 2025, 4:26 PM CET
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.00 | 85.95 | 83.50 | 84.85 | 84.85 | -0.88% | 198,395 |
| Jul 31, 2025 | 86.00 | 86.70 | 83.80 | 85.60 | 85.60 | -1.44% | 261,865 |
| Jul 30, 2025 | 87.30 | 87.50 | 86.30 | 86.85 | 86.85 | -0.46% | 129,462 |
| Jul 29, 2025 | 88.30 | 88.30 | 86.35 | 87.25 | 87.25 | -0.85% | 172,343 |
| Jul 28, 2025 | 86.60 | 88.60 | 86.60 | 88.00 | 88.00 | 1.85% | 252,716 |
| Jul 25, 2025 | 88.00 | 88.00 | 86.00 | 86.40 | 86.40 | -0.69% | 86,174 |
| Jul 24, 2025 | 85.05 | 87.80 | 85.00 | 87.00 | 87.00 | 1.58% | 461,282 |
| Jul 23, 2025 | 85.00 | 85.90 | 84.80 | 85.65 | 85.65 | 0.76% | 175,230 |
| Jul 22, 2025 | 83.00 | 85.15 | 82.60 | 85.00 | 85.00 | 2.41% | 189,839 |
| Jul 21, 2025 | 84.00 | 84.85 | 83.00 | 83.00 | 83.00 | -1.43% | 87,560 |
| Jul 18, 2025 | 86.70 | 86.95 | 84.00 | 84.20 | 84.20 | -2.09% | 271,195 |
| Jul 17, 2025 | 84.85 | 86.00 | 83.35 | 86.00 | 86.00 | 1.47% | 229,979 |
| Jul 16, 2025 | 83.60 | 85.45 | 83.00 | 84.75 | 84.75 | 2.23% | 122,065 |
| Jul 15, 2025 | 83.00 | 84.40 | 82.90 | 82.90 | 82.90 | -1.07% | 119,115 |
| Jul 14, 2025 | 85.70 | 85.70 | 83.80 | 83.80 | 83.80 | -1.24% | 183,774 |
| Jul 11, 2025 | 83.20 | 85.70 | 82.90 | 84.85 | 84.85 | 2.79% | 367,728 |
| Jul 10, 2025 | 79.75 | 83.05 | 78.90 | 82.55 | 82.55 | 4.63% | 296,708 |
| Jul 9, 2025 | 81.40 | 81.40 | 78.90 | 78.90 | 78.90 | -2.29% | 80,729 |
| Jul 8, 2025 | 80.10 | 81.40 | 79.45 | 80.75 | 80.75 | -0.55% | 93,069 |
| Jul 7, 2025 | 80.00 | 81.75 | 79.90 | 81.20 | 81.20 | 1.06% | 125,139 |
| Jul 4, 2025 | 79.90 | 80.50 | 78.75 | 80.35 | 80.35 | 1.07% | 85,185 |
| Jul 3, 2025 | 77.85 | 80.05 | 77.85 | 79.50 | 79.50 | 2.38% | 218,600 |
| Jul 2, 2025 | 75.00 | 77.90 | 74.65 | 77.65 | 77.65 | 5.57% | 290,729 |
| Jul 1, 2025 | 75.35 | 75.35 | 73.30 | 73.55 | 73.55 | -1.61% | 252,111 |
| Jun 30, 2025 | 75.75 | 76.05 | 74.75 | 74.75 | 74.75 | -1.39% | 158,991 |
| Jun 27, 2025 | 76.55 | 76.55 | 75.10 | 75.80 | 75.80 | -0.98% | 97,623 |
| Jun 26, 2025 | 76.50 | 76.85 | 76.10 | 76.55 | 76.55 | 0.07% | 233,749 |
| Jun 25, 2025 | 77.00 | 77.10 | 76.20 | 76.50 | 76.50 | -0.58% | 78,276 |
| Jun 24, 2025 | 77.15 | 77.45 | 75.70 | 76.95 | 76.95 | -0.58% | 221,145 |
| Jun 23, 2025 | 77.00 | 78.15 | 76.85 | 77.40 | 77.40 | -0.83% | 160,724 |
| Jun 20, 2025 | 76.75 | 78.70 | 75.45 | 78.05 | 78.05 | 1.63% | 878,052 |
| Jun 19, 2025 | 77.40 | 78.00 | 76.70 | 76.80 | 76.80 | -1.66% | 114,016 |
| Jun 18, 2025 | 79.20 | 79.20 | 77.05 | 78.10 | 78.10 | 0.13% | 166,572 |
| Jun 17, 2025 | 78.50 | 79.20 | 77.75 | 78.00 | 78.00 | 0.58% | 158,315 |
| Jun 16, 2025 | 78.90 | 79.55 | 77.50 | 77.55 | 77.55 | -0.77% | 184,482 |
| Jun 13, 2025 | 79.00 | 80.40 | 77.65 | 78.15 | 78.15 | -1.08% | 442,258 |
| Jun 12, 2025 | 79.00 | 79.50 | 78.20 | 79.00 | 79.00 | 0.45% | 196,561 |
| Jun 11, 2025 | 75.00 | 78.70 | 75.00 | 78.65 | 78.65 | 1.29% | 232,425 |
| Jun 10, 2025 | 77.15 | 78.20 | 76.40 | 77.65 | 77.65 | 0.19% | 245,692 |
| Jun 6, 2025 | 76.80 | 79.05 | 76.75 | 77.50 | 77.50 | -0.06% | 159,182 |
| Jun 5, 2025 | 76.15 | 78.85 | 76.15 | 77.55 | 77.55 | -0.19% | 190,729 |
| Jun 4, 2025 | 76.75 | 78.20 | 76.50 | 77.70 | 77.19 | 1.97% | 143,239 |
| Jun 3, 2025 | 78.95 | 78.95 | 75.70 | 76.20 | 75.70 | -2.74% | 189,612 |
| Jun 2, 2025 | 78.55 | 79.80 | 77.10 | 78.35 | 77.84 | -0.38% | 274,791 |
| May 30, 2025 | 74.50 | 79.05 | 73.50 | 78.65 | 78.14 | 7.37% | 1,259,553 |
| May 28, 2025 | 74.00 | 74.65 | 72.50 | 73.25 | 72.77 | -0.20% | 197,975 |
| May 27, 2025 | 73.65 | 74.30 | 72.75 | 73.40 | 72.92 | 0.69% | 248,353 |
| May 26, 2025 | 73.45 | 73.65 | 72.40 | 72.90 | 72.43 | 0.48% | 161,961 |
| May 23, 2025 | 74.00 | 74.00 | 71.20 | 72.55 | 72.08 | -2.75% | 408,359 |
| May 22, 2025 | 77.65 | 77.70 | 74.45 | 74.60 | 74.11 | -3.62% | 337,299 |